Dark

META20281215C400
META Dec 15 2028 400.00 Call (META281215C00400000)
option OPRA

EOD

Sep 17, 2026

350.00+4.151%(+13.95)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	343.0500	350.0000	341.7000	350.0000	+4.151%	28	404	0.000%
2026-09-15	349.0500	349.0500	336.0500	336.0500	+0.149%	2	409	+4.151%
2026-09-14	333.0000	339.2000	333.0000	335.5500	+3.885%	14	408	+4.306%
2026-09-11	322.0100	323.0000	322.0100	323.0000	+0.623%	6	402	+8.359%
2026-09-10	325.0000	325.0000	321.0000	321.0000	-1.910%	5	397	+9.034%
2026-09-09	312.8500	327.2500	312.8500	327.2500	+13.079%	27	402	+6.952%
2026-09-04	289.4000	289.4000	289.4000	289.4000	-0.410%	1	410	+20.940%
2026-09-03	290.4300	292.0000	284.3000	290.5900	+7.138%	11	410	+20.445%
2026-09-02	266.0000	272.5500	266.0000	271.2300	+5.619%	12	407	+29.042%
2026-09-01	257.5000	260.2700	256.8000	256.8000	+1.254%	5	405	+36.293%
2026-08-31	253.6200	253.6200	253.6200	253.6200	-1.277%	1	405	+38.002%
2026-08-28	257.5000	257.5000	256.9000	256.9000	+1.542%	15	405	+36.240%
2026-08-27	263.0000	263.0000	253.0000	253.0000	-1.938%	4	390	+38.340%
2026-08-26	269.5000	269.5000	250.0000	258.0000	+4.242%	56	389	+35.659%
2026-08-25	247.5000	247.5000	247.5000	247.5000	+2.104%	1	384	+41.414%
2026-08-24	242.4000	242.4000	242.4000	242.4000	+2.843%	1	383	+44.389%
2026-08-21	236.0000	236.2000	235.5000	235.7000	+2.590%	12	382	+48.494%
2026-08-20	233.8500	233.8500	229.4000	229.7500	-3.466%	12	380	+52.339%
2026-08-19	235.0000	238.0000	234.5000	238.0000	+2.941%	4	382	+47.059%
2026-08-18	234.6500	239.0000	231.2000	231.2000	-7.335%	12	382	+51.384%
2026-08-17	257.5000	258.8200	249.0000	249.5000	-8.450%	29	381	+40.281%
2026-08-14	272.5300	272.5300	272.5300	272.5300	+4.039%	1	380	+28.426%
2026-08-12	269.7500	269.7500	261.9500	261.9500	-6.446%	45	379	+33.613%
2026-08-11	282.8700	282.8700	280.0000	280.0000	+2.568%	19	377	+25.000%
2026-08-10	287.0000	287.0000	272.9900	272.9900	-1.802%	4	381	+28.210%
2026-08-07	271.5200	278.0000	271.3000	278.0000	+2.583%	8	380	+25.899%
2026-08-06	274.3500	274.3500	271.0000	271.0000	+0.931%	5	388	+29.151%
2026-08-05	265.0000	268.5000	265.0000	268.5000	+2.383%	6	391	+30.354%
2026-08-04	265.0000	265.5000	262.2500	262.2500	-3.938%	9	395	+33.460%
2026-08-03	269.5000	275.5000	269.5000	273.0000	+14.634%	14	390	+28.205%
2026-07-31	231.0000	240.9000	231.0000	238.1500	+6.579%	27	380	+46.966%
2026-07-30	221.9000	228.3000	220.0000	223.4500	-19.767%	86	386	+56.635%
2026-07-29	278.5000	278.5000	278.5000	278.5000	+0.018%	1	323	+25.673%
2026-07-28	275.8000	278.4500	275.7500	278.4500	-2.333%	15	322	+25.696%
2026-07-24	284.3200	285.1000	284.3200	285.1000	-2.410%	2	307	+22.764%
2026-07-23	284.4400	292.3300	284.4400	292.1400	-6.212%	7	306	+19.806%
2026-07-22	312.9500	312.9500	311.4900	311.4900	-0.758%	2	310	+12.363%
2026-07-17	321.4500	322.8000	311.7000	313.8700	-8.785%	65	311	+11.511%
2026-07-16	357.5000	357.5000	344.1000	344.1000	-5.207%	3	247	+1.715%
2026-07-15	347.0000	363.0000	347.0000	363.0000	+5.401%	2	250	-3.581%
2026-07-13	341.0000	344.4000	341.0000	344.4000	-1.080%	4	251	+1.626%
2026-07-10	344.0000	350.0000	341.0000	348.1600	+19.217%	19	253	+0.528%
2026-07-09	270.0000	292.0400	270.0000	292.0400	+3.560%	3	265	+19.847%
2026-07-08	282.0000	282.0000	282.0000	282.0000	-4.407%	1	263	+24.113%
2026-07-07	281.2500	295.9500	281.1500	295.0000	+5.697%	165	262	+18.644%
2026-07-06	278.1200	279.1000	278.1200	279.1000	+4.669%	2	285	+25.403%
2026-07-02	265.8500	266.8500	265.4500	266.6500	-8.682%	40	274	+31.258%
2026-07-01	289.8000	302.9000	289.8000	292.0000	+21.112%	4	274	+19.863%
2026-06-30	235.6000	242.0000	235.6000	241.1000	-1.992%	11	275	+45.168%
2026-06-29	244.9700	246.0000	244.9700	246.0000	+4.806%	3	274	+42.276%
2026-06-26	230.0000	243.0000	230.0000	234.7200	+2.052%	24	274	+49.114%
2026-06-25	230.0000	234.0100	230.0000	230.0000	-4.963%	15	279	+52.174%
2026-06-24	242.0100	242.0100	242.0100	242.0100	-3.045%	1	273	+44.622%
2026-06-22	263.1500	263.1500	245.0000	249.6100	-2.686%	31	272	+40.219%
2026-06-18	254.3900	259.3500	254.3900	256.5000	+1.379%	29	256	+36.452%
2026-06-17	263.0100	263.0100	253.0100	253.0100	-10.015%	7	256	+38.334%
2026-06-16	281.1700	281.1700	281.1700	281.1700	+2.748%	1	256	+24.480%
2026-06-15	269.7700	277.0000	269.7700	273.6500	+12.115%	10	256	+27.901%
2026-06-12	244.0800	244.0800	244.0800	244.0800	-3.104%	1	250	+43.396%
2026-06-11	246.6200	251.9000	241.2800	251.9000	-0.670%	13	251	+38.944%
2026-06-10	263.0000	263.0000	253.2000	253.6000	-5.704%	11	250	+38.013%
2026-06-09	266.2900	268.9400	266.2900	268.9400	+0.727%	3	243	+30.141%
2026-06-08	268.2700	268.2700	267.0000	267.0000	-1.889%	16	243	+31.086%
2026-06-05	293.9200	293.9200	265.0000	272.1400	-10.185%	8	235	+28.610%
2026-06-04	303.0000	303.0000	303.0000	303.0000	+4.231%	2	235	+15.512%
2026-06-03	286.0000	290.7000	285.0000	290.7000	+4.708%	6	235	+20.399%
2026-06-02	283.5000	284.4800	277.6300	277.6300	-1.150%	21	234	+26.067%
2026-06-01	302.7500	302.7500	280.8600	280.8600	-6.380%	11	219	+24.617%
2026-05-29	300.0000	300.0000	300.0000	300.0000	-1.672%	2	212	+16.667%
2026-05-27	288.9100	305.1000	288.0000	305.1000	+8.770%	3	212	+14.716%
2026-05-26	280.5000	280.5000	280.5000	280.5000	+2.391%	1	210	+24.777%
2026-05-21	276.0000	276.0000	273.9500	273.9500	-2.300%	11	210	+27.761%
2026-05-20	273.0000	280.5000	273.0000	280.4000	-0.567%	6	210	+24.822%
2026-05-19	282.0000	282.0000	282.0000	282.0000	-0.858%	2	195	+24.113%
2026-05-18	284.4400	284.4400	284.4400	284.4400	-1.236%	1	195	+23.049%
2026-05-15	286.0000	288.0000	286.0000	288.0000	-1.370%	12	195	+21.528%
2026-05-14	298.0000	298.0000	292.0000	292.0000	0.000%	4	194	+19.863%
2026-05-13	285.0000	292.0000	285.0000	292.0000	+5.036%	2	180	+19.863%
2026-05-12	271.5500	278.0000	271.5500	278.0000	-0.180%	3	180	+25.899%
2026-05-11	277.2700	278.5000	277.0000	278.5000	-2.130%	19	180	+25.673%
2026-05-08	284.0000	287.9000	279.0000	284.5600	-1.791%	16	161	+22.997%
2026-05-07	296.0000	296.0000	289.7500	289.7500	+1.489%	5	162	+20.794%
2026-05-06	276.0000	295.0000	276.0000	285.5000	+2.366%	13	160	+22.592%
2026-05-05	283.8000	283.8000	278.9000	278.9000	-3.638%	6	159	+25.493%
2026-05-04	283.0000	289.4300	283.0000	289.4300	+0.149%	2	153	+20.927%
2026-05-01	288.9500	290.5000	288.0000	289.0000	-1.500%	28	146	+21.107%
2026-04-30	291.8000	293.7000	279.0000	293.4000	-14.461%	41	146	+19.291%
2026-04-28	347.1100	347.1100	343.0000	343.0000	-1.508%	2	115	+2.041%
2026-04-27	348.2500	348.2500	348.2500	348.2500	+0.095%	1	114	+0.503%
2026-04-24	337.7300	350.0000	337.7300	347.9200	+2.783%	10	114	+0.598%
2026-04-23	339.0000	339.0000	338.5000	338.5000	-2.156%	11	106	+3.397%
2026-04-20	345.9600	345.9600	345.9600	345.9600	-3.632%	1	105	+1.168%
2026-04-17	349.0000	359.0000	349.0000	359.0000	+3.013%	4	105	-2.507%
2026-04-16	339.0000	348.5000	339.0000	348.5000	+0.868%	2	105	+0.430%
2026-04-15	348.5700	348.5700	345.3000	345.5000	+2.959%	59	105	+1.302%
2026-04-14	319.7500	336.0000	319.7500	335.5700	+8.792%	14	87	+4.300%
2026-04-13	308.4500	308.4500	308.4500	308.4500	-0.718%	1	78	+13.471%
2026-04-10	310.6800	310.6800	310.6800	310.6800	+21.359%	1	79	+12.656%
2026-04-07	256.2800	256.3700	256.0000	256.0000	-2.476%	3	79	+36.719%
2026-04-06	262.5000	262.5000	262.5000	262.5000	+1.156%	20	77	+33.333%
2026-04-02	250.4500	259.5000	250.4500	259.5000	-2.168%	3	56	+34.875%
2026-04-01	265.2500	265.2500	265.2500	265.2500	+2.742%	1	56	+31.951%
2026-03-31	255.8600	258.1700	255.8600	258.1700	+12.590%	4	56	+35.570%
2026-03-30	226.0000	229.3900	226.0000	229.3000	+3.521%	5	55	+52.638%
2026-03-27	230.0000	230.0000	219.7200	221.5000	-7.011%	14	52	+58.014%
2026-03-26	255.5000	255.5000	238.2000	238.2000	-14.007%	5	43	+46.935%
2026-03-25	283.7800	283.7800	277.0000	277.0000	-0.485%	2	39	+26.354%
2026-03-24	278.3500	278.3500	278.3500	278.3500	+1.218%	4	37	+25.741%
2026-03-20	280.0000	280.0000	275.0000	275.0000	-3.846%	3	36	+27.273%
2026-03-19	285.8000	286.0000	285.8000	286.0000	-7.662%	2	34	+22.378%
2026-03-17	309.7300	309.7300	309.7300	309.7300	+3.454%	1	33	+13.002%
2026-03-13	299.3900	299.3900	299.3900	299.3900	-9.000%	1	33	+16.904%
2026-03-10	329.0000	329.0000	329.0000	329.0000	+4.252%	2	33	+6.383%
2026-03-06	315.5800	315.5800	315.5800	315.5800	-5.231%	1	33	+10.907%
2026-03-05	333.0000	333.0000	333.0000	333.0000	-2.016%	1	32	+5.105%
2026-03-04	340.5500	340.5500	339.8500	339.8500	+9.031%	2	31	+2.987%
2026-02-27	311.7000	311.7000	311.7000	311.7000	-4.504%	1	31	+12.287%
2026-02-26	326.4000	326.4000	326.4000	326.4000	+3.767%	1	31	+7.230%
2026-02-24	314.6500	314.6500	314.5500	314.5500	-0.810%	2	30	+11.270%
2026-02-23	317.1300	317.1300	317.1200	317.1200	-0.277%	3	30	+10.368%
2026-02-19	318.0000	318.0000	318.0000	318.0000	+1.533%	1	29	+10.063%
2026-02-17	313.2000	313.2000	313.2000	313.2000	-0.571%	5	28	+11.750%
2026-02-13	315.0000	315.0000	315.0000	315.0000	-3.077%	1	29	+11.111%
2026-02-12	338.0000	338.0000	325.0000	325.0000	-8.708%	2	29	+7.692%
2026-02-09	356.0000	356.0000	356.0000	356.0000	+7.660%	5	27	-1.685%
2026-02-06	333.0000	333.5000	330.6700	330.6700	-6.078%	6	22	+5.846%
2026-02-05	352.0700	352.0700	352.0700	352.0700	-6.459%	1	18	-0.588%
2026-02-02	379.5100	379.5100	376.3800	376.3800	-3.349%	3	17	-7.009%
2026-01-29	389.0000	389.4200	389.0000	389.4200	+12.549%	4	17	-10.123%
2026-01-28	350.5000	350.5000	346.0000	346.0000	+1.463%	4	17	+1.156%
2026-01-27	341.0100	341.0100	341.0100	341.0100	-2.387%	6	15	+2.636%
2026-01-26	349.3500	349.3500	349.3500	349.3500	+4.511%	1	9	+0.186%
2026-01-23	341.0500	341.2100	334.2700	334.2700	+2.223%	5	8	+4.706%
2026-01-22	324.2500	327.0000	324.2500	327.0000	+10.904%	3	6	+7.034%
2026-01-21	294.8500	294.8500	294.8500	294.8500	0.000%	3	3	+18.704%